| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:铜 | |||||||||||
| 1804 | 49360 | 49320 | 49500 | 49010 | 49070 | 49230 | -290 | -130 | 58856 | 135338 | -9818 |
| 1805 | 49460 | 49510 | 49730 | 49220 | 49260 | 49480 | -200 | 20 | 260964 | 264978 | -6878 |
| 1806 | 49680 | 49710 | 49930 | 49390 | 49430 | 49640 | -250 | -40 | 115230 | 198160 | 9018 |
| 1807 | 49860 | 49840 | 50050 | 49550 | 49580 | 49800 | -280 | -60 | 29764 | 85970 | 5414 |
| 1808 | 50050 | 50020 | 50230 | 49710 | 49740 | 49970 | -310 | -80 | 6214 | 49334 | 832 |
| 1809 | 50160 | 50200 | 50400 | 49890 | 49920 | 50100 | -240 | -60 | 2818 | 37586 | 292 |
| 1810 | 50370 | 50410 | 50570 | 50080 | 50110 | 50320 | -260 | -50 | 1216 | 29410 | 96 |
| 1811 | 50480 | 50600 | 50740 | 50270 | 50300 | 50510 | -180 | 30 | 714 | 25730 | 32 |
| 1812 | 50620 | 50900 | 50960 | 50470 | 50490 | 50760 | -130 | 140 | 1900 | 22244 | 646 |
| 1901 | 50850 | 50980 | 51120 | 50650 | 50670 | 50910 | -180 | 60 | 194 | 16420 | -24 |
| 1902 | 51140 | 51150 | 51220 | 50810 | 50810 | 51030 | -330 | -110 | 220 | 13310 | 34 |
| 1903 | 51400 | 51570 | 51570 | 51000 | 51040 | 51270 | -360 | -130 | 206 | 1250 | -18 |
| 小计 | 478296 | 879730 / -374 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:铝 | |||||||||||
| 1804 | 13725 | 13720 | 13785 | 13655 | 13665 | 13715 | -60 | -10 | 25114 | 103630 | -5396 |
| 1805 | 13800 | 13800 | 13865 | 13730 | 13740 | 13790 | -60 | -10 | 173258 | 305304 | -612 |
| 1806 | 13885 | 13885 | 13945 | 13810 | 13815 | 13865 | -70 | -20 | 64798 | 216118 | 5170 |
| 1807 | 13970 | 13945 | 14015 | 13890 | 13895 | 13945 | -75 | -25 | 17248 | 85848 | 2592 |
| 1808 | 14045 | 14030 | 14100 | 13980 | 13980 | 14025 | -65 | -20 | 2434 | 25662 | 894 |
| 1809 | 14125 | 14130 | 14170 | 14060 | 14060 | 14105 | -65 | -20 | 1616 | 15152 | 196 |
| 1810 | 14210 | 14265 | 14265 | 14140 | 14155 | 14175 | -55 | -35 | 666 | 6880 | 164 |
| 1811 | 14215 | 14215 | 14215 | 0 | 0 | 0 | 1256 | 0 | |||
| 1812 | 14365 | 14335 | 14350 | 14335 | 14350 | 14345 | -15 | -20 | 42 | 1826 | 40 |
| 1901 | 14395 | 14485 | 14485 | 14405 | 14405 | 14455 | 10 | 60 | 6 | 472 | 0 |
| 1902 | 14525 | 14465 | 14470 | 14465 | 14470 | 14465 | -55 | -60 | 104 | 430 | 40 |
| 1903 | 14615 | 14540 | 14540 | -75 | -75 | 0 | 160 | 0 | |||
| 小计 | 285286 | 762738 / 3088 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:锌 | |||||||||||
| 1804 | 24945 | 24960 | 25045 | 24765 | 24790 | 24870 | -155 | -75 | 17980 | 36962 | -1708 |
| 1805 | 24940 | 25010 | 25045 | 24760 | 24805 | 24880 | -135 | -60 | 486174 | 204668 | -4634 |
| 1806 | 24860 | 24950 | 24975 | 24680 | 24745 | 24815 | -115 | -45 | 164260 | 154316 | 16654 |
| 1807 | 24780 | 24815 | 24885 | 24610 | 24670 | 24740 | -110 | -40 | 37980 | 67598 | 5432 |
| 1808 | 24705 | 24715 | 24795 | 24525 | 24570 | 24650 | -135 | -55 | 5512 | 15340 | 264 |
| 1809 | 24610 | 24685 | 24710 | 24430 | 24505 | 24560 | -105 | -50 | 2272 | 3420 | 186 |
| 1810 | 24450 | 24575 | 24605 | 24385 | 24385 | 24485 | -65 | 35 | 114 | 824 | 22 |
| 1811 | 24430 | 24475 | 24525 | 24265 | 24265 | 24370 | -165 | -60 | 158 | 556 | 50 |
| 1812 | 24395 | 24300 | 24300 | 24190 | 24275 | 24245 | -120 | -150 | 18 | 268 | -4 |
| 1901 | 24220 | 24290 | 24335 | 24055 | 24175 | 24220 | -45 | 0 | 192 | 708 | 46 |
| 1902 | 24190 | 24150 | 24200 | 24150 | 24200 | 24190 | 10 | 0 | 12 | 160 | 10 |
| 1903 | 24070 | 23995 | 24170 | 23995 | 24170 | 24080 | 100 | 10 | 4 | 102 | 2 |
| 小计 | 714676 | 484922 / 16320 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:铅 | |||||||||||
| 1804 | 18715 | 18740 | 18885 | 18670 | 18835 | 18785 | 120 | 70 | 3100 | 10560 | -944 |
| 1805 | 18535 | 18555 | 18735 | 18465 | 18645 | 18610 | 110 | 75 | 58440 | 50970 | 1214 |
| 1806 | 18385 | 18425 | 18540 | 18350 | 18435 | 18430 | 50 | 45 | 13194 | 21256 | 3278 |
| 1807 | 18315 | 18360 | 18430 | 18270 | 18300 | 18320 | -15 | 5 | 808 | 1858 | -38 |
| 1808 | 18285 | 18340 | 18340 | 18245 | 18245 | 18255 | -40 | -30 | 66 | 198 | 42 |
| 1809 | 18215 | 18125 | 18360 | 18125 | 18140 | 18185 | -75 | -30 | 62 | 362 | 16 |
| 1810 | 17990 | 17990 | 17990 | 0 | 0 | 0 | 106 | 0 | |||
| 1811 | 17950 | 17950 | 17950 | 0 | 0 | 0 | 64 | 0 | |||
| 1812 | 17910 | 17910 | 17910 | 0 | 0 | 0 | 58 | 0 | |||
| 1901 | 17800 | 17800 | 17800 | 0 | 0 | 0 | 94 | 0 | |||
| 1902 | 17950 | 17915 | 17915 | 17915 | 17915 | 17915 | -35 | -35 | 2 | 36 | 2 |
| 1903 | 17875 | 17875 | 17875 | 0 | 0 | 0 | 6 | 0 | |||
| 小计 | 75672 | 85568 / 3570 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:镍 | |||||||||||
| 1804 | 96490 | 97010 | 96490 | 520 | 0 | 0 | 4 | 0 | |||
| 1805 | 96860 | 97050 | 97510 | 95740 | 96210 | 96600 | -650 | -260 | 257086 | 278680 | -16594 |
| 1806 | 97420 | 98180 | 98180 | 96200 | 96200 | 97300 | -1220 | -120 | 14 | 210 | 2 |
| 1807 | 97330 | 97500 | 97980 | 96150 | 96600 | 97050 | -730 | -280 | 1070228 | 296774 | 19150 |
| 1808 | 99250 | 97530 | 97790 | 97260 | 97260 | 97520 | -1990 | -1730 | 6 | 100 | 0 |
| 1809 | 97830 | 97830 | 98420 | 96650 | 97050 | 97510 | -780 | -320 | 69300 | 166098 | 2294 |
| 1810 | 97150 | 97150 | 97150 | 0 | 0 | 0 | 154 | 0 | |||
| 1811 | 99470 | 97000 | 97000 | 97000 | 97000 | 97000 | -2470 | -2470 | 4 | 74 | -4 |
| 1812 | 99620 | 99620 | 99620 | 0 | 0 | 0 | 60 | 0 | |||
| 1901 | 99180 | 99240 | 99560 | 97910 | 98240 | 98660 | -940 | -520 | 812 | 3100 | 218 |
| 1902 | 99910 | 99910 | 99910 | 0 | 0 | 0 | 70 | 0 | |||
| 1903 | 100000 | 100000 | 100000 | 0 | 0 | 0 | 4 | 0 | |||
| 小计 | 1397450 | 745328 / 5066 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:锡 | |||||||||||
| 1804 | 140630 | 141200 | 140630 | 570 | 0 | 0 | 4 | 0 | |||
| 1805 | 142380 | 142020 | 142240 | 140200 | 140690 | 141310 | -1690 | -1070 | 14830 | 22084 | 528 |
| 1806 | 143310 | 142230 | 142230 | -1080 | -1080 | 0 | 4 | 0 | |||
| 1807 | 143650 | 142570 | 142570 | -1080 | -1080 | 0 | 2 | 0 | |||
| 1808 | 143960 | 142880 | 142880 | -1080 | -1080 | 0 | 4 | 0 | |||
| 1809 | 144700 | 144550 | 144670 | 142600 | 142960 | 143580 | -1740 | -1120 | 1638 | 4960 | 438 |
| 1810 | 146010 | 144880 | 144880 | -1130 | -1130 | 0 | 2 | 0 | |||
| 1811 | 146690 | 145550 | 145550 | -1140 | -1140 | 0 | 2 | 0 | |||
| 1812 | 144750 | 143630 | 143630 | -1120 | -1120 | 0 | 4 | 0 | |||
| 1901 | 145410 | 144470 | 144470 | 144060 | 144060 | 144260 | -1350 | -1150 | 4 | 160 | 0 |
| 1902 | 146260 | 146260 | 146260 | 0 | 0 | 0 | 0 | 0 | |||
| 1903 | 145840 | 144690 | 144690 | -1150 | -1150 | 0 | 0 | 0 | |||
| 小计 | 16472 | 27226 / 966 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:黄金 | |||||||||||
| 1804 | 273.5 | 272.5 | 272.5 | 272.05 | 272.45 | 272.4 | -1.05 | -1.1 | 18 | 226 | -8 |
| 1805 | 275.95 | 273.8 | 274.7 | 273.8 | 274.1 | 274.2 | -1.85 | -1.75 | 6 | 14 | 0 |
| 1806 | 275.9 | 274.3 | 275.15 | 273.95 | 274.2 | 274.55 | -1.7 | -1.35 | 137984 | 325736 | -5108 |
| 1808 | 278.1 | 276.55 | 276.65 | 275.9 | 275.9 | 276.35 | -2.2 | -1.75 | 6 | 64 | -2 |
| 1810 | 275.15 | 275.15 | 275.15 | 0 | 0 | 0 | 26 | 0 | |||
| 1812 | 280.3 | 278.9 | 279.45 | 278.3 | 278.5 | 278.95 | -1.8 | -1.35 | 8648 | 51132 | -1082 |
| 1902 | 282.65 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | -1.8 | -1.8 | 4 | 10 | 4 |
| 1904 | 281.65 | 280.75 | 280.75 | 280.75 | 280.75 | 280.75 | -0.9 | -0.9 | 2 | 2 | 0 |
| 小计 | 146668 | 377210 / -6196 | |||||||||
| 交割月份 | 前结算 | 今开盘 | 最高价 | 最低价 | 收盘价 | 结算参考价 | 涨跌1 | 涨跌2 | 成交手 | 持仓手/变化 | |
| 商品名称:白银 | |||||||||||
| 1804 | 3651 | 3622 | 3622 | 3622 | 3622 | 3622 | -29 | -29 | 2 | 188 | 0 |
| 1805 | 3676 | 3660 | 3663 | 3640 | 3640 | 3653 | -36 | -23 | 52 | 724 | -4 |
| 1806 | 3694 | 3678 | 3683 | 3648 | 3656 | 3668 | -38 | -26 | 331622 | 778716 | 20110 |
| 1807 | 3716 | 3693 | 3693 | 3685 | 3685 | 3689 | -31 | -27 | 6 | 330 | -4 |
| 1808 | 3722 | 3698 | 3698 | -24 | -24 | 0 | 254 | 0 | |||
| 1809 | 3752 | 3753 | 3753 | 3712 | 3712 | 3737 | -40 | -15 | 194 | 546 | 12 |
| 1810 | 3768 | 3768 | 3768 | 0 | 0 | 0 | 256 | 0 | |||
| 1811 | 3782 | 3762 | 3762 | 3762 | 3762 | 3762 | -20 | -20 | 2 | 84 | 0 |
| 1812 | 3802 | 3783 | 3789 | 3754 | 3762 | 3773 | -40 | -29 | 50338 | 143976 | 8714 |
| 1901 | 3828 | 3828 | 3828 | 0 | 0 | 0 | 118 | 0 | |||
| 1902 | 3831 | 3822 | 3822 | 3808 | 3808 | 3815 | -23 | -16 | 4 | 106 | -2 |
| 1903 | 3856 | 3824 | 3824 | -32 | -32 | 0 | 30 | 0 | |||
| 小计 | 382220 | 925328 / 28826 | |||||||||
(关键字：沪铜 沪铝 上海期货交易所 上期所基本金属收盘价)